Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ:ADI)

239.35 -3.66 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2025 241.51 243.68 238.84 239.35 2,420,720 -3.66(-1.51%)
Oct 27, 2025 239.70 244.11 238.34 243.01 3,505,927 +5.00(+2.10%)
Oct 24, 2025 245.45 245.51 236.63 238.01 3,488,972 -5.28(-2.17%)
Oct 23, 2025 237.30 244.95 237.26 243.29 2,774,379 +2.93(+1.22%)
Oct 22, 2025 240.54 241.64 236.91 240.36 5,270,795 -6.01(-2.44%)
Oct 21, 2025 247.84 248.83 245.61 246.37 2,361,678 +0.15(+0.06%)
Oct 20, 2025 242.87 246.84 242.87 246.22 2,759,966 +3.35(+1.38%)
Oct 17, 2025 241.77 243.54 238.59 242.87 2,401,261 +1.26(+0.52%)
Oct 16, 2025 240.33 244.22 238.52 241.61 2,898,448 +3.46(+1.45%)
Oct 15, 2025 238.19 238.80 234.96 238.15 2,774,177 +2.75(+1.17%)
Oct 14, 2025 230.11 238.78 229.12 235.40 3,431,373 +0.73(+0.31%)
Oct 13, 2025 228.32 235.82 226.96 234.67 4,609,541 +9.35(+4.15%)
Oct 10, 2025 237.74 239.03 224.71 225.32 4,425,118 -12.56(-5.28%)
Oct 09, 2025 236.84 238.39 235.10 237.88 3,069,580 -0.05(-0.02%)
Oct 08, 2025 233.80 239.36 233.80 237.93 4,017,955 +4.18(+1.79%)
Oct 07, 2025 243.39 243.39 233.03 233.75 3,397,465 -8.75(-3.61%)
Oct 06, 2025 245.01 245.01 238.92 242.50 4,020,787 +0.51(+0.21%)
Oct 03, 2025 242.05 246.20 241.59 241.99 2,118,612 +0.32(+0.13%)
Oct 02, 2025 242.13 243.97 240.44 241.67 2,773,453 +2.39(+1.00%)
Oct 01, 2025 243.71 245.59 236.22 239.28 4,915,931 -6.42(-2.61%)
Sep 30, 2025 245.81 247.20 243.07 245.70 2,508,033 +0.91(+0.37%)
Sep 29, 2025 249.33 249.50 243.85 244.79 3,295,942 -2.77(-1.12%)
Sep 26, 2025 248.71 249.41 245.75 247.56 2,654,373 +0.03(+0.01%)
Sep 25, 2025 247.57 248.33 243.52 247.53 2,410,767 -1.08(-0.43%)
Sep 24, 2025 247.05 249.82 246.70 248.61 2,479,138 +1.83(+0.74%)
Sep 23, 2025 248.37 250.36 246.33 246.78 2,085,759 -0.56(-0.23%)
Sep 22, 2025 245.61 249.04 245.58 247.34 2,167,274 +2.01(+0.82%)
Sep 19, 2025 249.95 249.95 243.58 245.33 5,182,624 -3.72(-1.49%)
Sep 18, 2025 251.09 252.00 248.28 249.05 3,129,906 +2.73(+1.11%)
Sep 17, 2025 244.11 250.19 244.11 246.32 2,616,193 +2.22(+0.91%)
Sep 16, 2025 242.95 247.32 242.22 244.10 2,913,856 -0.81(-0.33%)
Sep 15, 2025 239.42 246.97 238.78 244.91 2,333,146 -0.22(-0.09%)
Sep 12, 2025 247.62 248.23 244.98 245.13 2,109,982 -3.11(-1.25%)
Sep 11, 2025 247.76 250.00 246.49 248.24 2,244,284 +1.03(+0.42%)
Sep 10, 2025 248.30 249.05 245.87 247.21 2,473,802 -0.97(-0.39%)
Sep 09, 2025 248.11 249.32 246.52 248.18 2,154,332 -0.80(-0.32%)
Sep 08, 2025 248.05 249.43 246.64 248.98 2,418,553 +1.91(+0.77%)
Sep 05, 2025 246.22 249.73 245.38 247.07 2,166,083 +0.96(+0.39%)
Sep 04, 2025 243.00 246.32 239.58 246.11 3,574,578 +1.56(+0.64%)
Sep 03, 2025 248.32 248.87 241.93 244.55 3,038,750 -3.77(-1.52%)
Sep 02, 2025 246.50 248.52 243.83 248.32 3,115,365 -2.00(-0.80%)
Aug 29, 2025 252.06 253.25 249.53 250.32 3,613,303 -2.93(-1.16%)
Aug 28, 2025 255.87 257.11 253.17 253.25 4,053,590 -1.25(-0.49%)
Aug 27, 2025 253.59 255.24 251.87 254.49 3,359,374 -0.13(-0.05%)
Aug 26, 2025 253.00 256.70 252.69 254.62 5,757,623 +1.14(+0.45%)
Aug 25, 2025 251.65 254.26 250.27 253.49 3,432,658 +2.28(+0.91%)
Aug 22, 2025 248.20 256.20 247.24 251.21 5,010,509 +5.23(+2.13%)
Aug 21, 2025 243.04 249.19 242.53 245.98 6,015,643 +2.07(+0.85%)
Aug 20, 2025 238.75 244.43 227.21 243.91 8,561,343 +14.37(+6.26%)
Aug 19, 2025 230.73 233.30 228.91 229.53 4,586,193 -1.11(-0.48%)
Aug 18, 2025 229.59 233.12 229.59 230.64 2,291,003 -0.08(-0.03%)
Aug 15, 2025 236.28 236.28 230.12 230.72 3,841,599 -4.56(-1.94%)
Aug 14, 2025 233.94 235.94 232.05 235.28 2,190,084 -1.41(-0.60%)
Aug 13, 2025 232.05 237.33 231.21 236.69 3,819,651 +5.57(+2.41%)
Aug 12, 2025 225.59 233.37 224.54 231.13 4,999,093 +7.94(+3.56%)
Aug 11, 2025 224.11 227.42 222.56 223.19 3,492,980 +0.12(+0.05%)
Aug 08, 2025 222.18 224.05 220.28 223.07 3,090,600 +0.83(+0.37%)
Aug 07, 2025 222.22 224.75 221.31 222.24 2,532,269 +2.42(+1.10%)
Aug 06, 2025 219.81 220.30 217.51 219.82 2,556,968 +0.01(+0.00%)
Aug 05, 2025 222.10 224.19 218.53 219.81 3,111,254 -1.71(-0.77%)
Aug 04, 2025 220.54 222.65 219.73 221.52 2,859,217 +0.69(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.